Skip to main content

Phoenix New Media Ltd ADR (NY: FENG )

1.940 +0.320 (+19.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.280 8.499 8.160 8.160 20,991 -0.12(-1.45%)
Jul 29, 2021 8.340 8.579 8.340 8.280 24,631 -0.06(-0.72%)
Jul 28, 2021 8.280 8.520 8.280 8.340 36,297 +0.00(+0.00%)
Jul 27, 2021 8.520 8.580 8.100 8.340 63,529 -0.24(-2.80%)
Jul 26, 2021 8.700 8.820 8.520 8.580 70,363 -0.18(-2.05%)
Jul 23, 2021 9.180 9.180 8.700 8.760 57,465 -0.36(-3.95%)
Jul 22, 2021 9.480 9.480 9.120 9.120 16,958 -0.18(-1.94%)
Jul 21, 2021 9.000 9.480 9.000 9.300 35,548 +0.30(+3.33%)
Jul 20, 2021 8.760 9.540 8.760 9.000 78,244 +0.24(+2.74%)
Jul 19, 2021 8.760 8.940 8.760 8.760 32,974 -0.12(-1.35%)
Jul 16, 2021 9.240 9.360 8.910 8.880 63,061 -0.36(-3.90%)
Jul 15, 2021 9.360 10.08 9.239 9.240 133,847 -0.30(-3.14%)
Jul 14, 2021 9.480 9.540 9.120 9.540 18,906 +0.30(+3.25%)
Jul 13, 2021 9.780 9.780 9.240 9.240 34,077 +0.12(+1.32%)
Jul 12, 2021 9.000 9.300 8.940 9.120 31,002 +0.06(+0.66%)
Jul 09, 2021 8.940 9.300 8.940 9.060 20,440 +0.24(+2.72%)
Jul 08, 2021 8.880 9.000 8.640 8.820 23,144 -0.18(-2.00%)
Jul 07, 2021 9.180 9.240 9.000 9.000 30,152 -0.36(-3.85%)
Jul 06, 2021 9.420 9.600 9.180 9.360 31,262 -0.06(-0.64%)
Jul 02, 2021 9.480 9.480 9.300 9.420 27,013 +0.12(+1.29%)
Jul 01, 2021 9.480 9.480 9.191 9.300 17,540 +0.00(+0.00%)
Jun 30, 2021 9.660 9.660 9.300 9.300 37,403 -0.24(-2.52%)
Jun 29, 2021 9.720 9.840 9.480 9.540 21,970 -0.18(-1.85%)
Jun 28, 2021 9.300 10.08 9.300 9.720 61,133 +0.24(+2.53%)
Jun 25, 2021 9.540 9.660 9.480 9.480 32,611 -0.06(-0.63%)
Jun 24, 2021 9.540 9.600 9.440 9.540 37,381 +0.12(+1.27%)
Jun 23, 2021 9.240 9.600 9.240 9.420 35,944 +0.06(+0.64%)
Jun 22, 2021 9.240 9.480 9.180 9.360 31,305 +0.12(+1.30%)
Jun 21, 2021 9.540 9.660 9.237 9.240 39,681 -0.30(-3.14%)
Jun 18, 2021 9.600 9.720 9.480 9.540 30,335 -0.12(-1.24%)
Jun 17, 2021 9.900 9.960 9.570 9.660 51,487 -0.30(-3.01%)
Jun 16, 2021 9.780 10.02 9.480 9.960 56,935 +0.24(+2.47%)
Jun 15, 2021 10.02 10.02 9.720 9.720 31,193 -0.18(-1.82%)
Jun 14, 2021 9.900 10.02 9.780 9.900 20,437 +0.24(+2.48%)
Jun 11, 2021 9.900 9.960 9.660 9.660 39,933 -0.12(-1.23%)
Jun 10, 2021 10.44 10.50 9.780 9.780 69,052 -0.54(-5.23%)
Jun 09, 2021 10.56 10.59 10.14 10.32 123,283 +0.06(+0.58%)
Jun 08, 2021 10.50 10.65 10.14 10.26 58,485 -0.24(-2.29%)
Jun 07, 2021 10.62 10.62 10.44 10.50 25,837 +0.00(+0.00%)
Jun 04, 2021 10.38 10.68 10.38 10.50 16,085 +0.06(+0.57%)
Jun 03, 2021 10.68 10.68 10.38 10.44 18,753 -0.24(-2.25%)
Jun 02, 2021 10.50 10.87 10.44 10.68 56,245 +0.06(+0.56%)
Jun 01, 2021 10.26 10.74 10.26 10.62 41,363 +0.18(+1.72%)
May 28, 2021 10.44 10.56 10.17 10.44 42,954 -0.18(-1.69%)
May 27, 2021 11.10 11.16 10.14 10.62 113,803 +0.12(+1.14%)
May 26, 2021 10.20 10.56 10.02 10.50 81,945 +0.42(+4.17%)
May 25, 2021 9.900 10.26 9.900 10.08 42,015 +0.06(+0.60%)
May 24, 2021 9.900 10.11 9.660 10.02 40,785 -0.06(-0.60%)
May 21, 2021 10.26 10.38 9.960 10.08 30,024 -0.30(-2.89%)
May 20, 2021 10.08 10.44 9.660 10.38 50,107 +0.48(+4.85%)
May 19, 2021 9.600 9.960 9.600 9.900 22,045 +0.06(+0.61%)
May 18, 2021 9.480 10.02 9.480 9.840 24,263 +0.24(+2.50%)
May 17, 2021 9.480 9.720 9.420 9.600 44,422 +0.06(+0.63%)
May 14, 2021 9.180 9.660 9.180 9.540 64,425 +0.30(+3.25%)
May 13, 2021 9.120 9.540 8.880 9.240 65,138 -0.18(-1.91%)
May 12, 2021 9.240 9.480 9.180 9.420 35,404 -0.18(-1.87%)
May 11, 2021 9.000 9.600 8.820 9.600 61,444 +0.12(+1.27%)
May 10, 2021 9.840 10.08 9.240 9.480 96,144 -0.24(-2.47%)
May 07, 2021 9.720 9.840 9.540 9.720 51,095 +0.12(+1.25%)
May 06, 2021 9.780 9.780 9.180 9.600 50,697 +0.00(+0.00%)
May 05, 2021 9.480 9.840 9.450 9.600 66,402 -0.06(-0.62%)
May 04, 2021 9.900 9.900 9.360 9.660 89,182 -0.36(-3.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.